CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.65
0.05
(0.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0 0% 98,600 -300 0.0
10.50
11.60
10.65
2 tháng
(2026-07-20) 		-0.40 -3.64% 270,400 -100 0.0
10.50
11.60
10.65
3 tháng
(2026-06-22) 		-0.40 -3.64% 343,600 -600 0.0
10.50
11.60
10.65
6 tháng
(2026-03-23) 		0.19 1.82% 719,700 3,100 0.0
9.95
11.60
10.65
12 tháng
(2025-09-23) 		-0.32 -2.95% 2,233,500 -10,500 -0.1
9.95
11.60
10.65
24 tháng
(2024-09-30) 		0.87 8.90% 7,460,400 -17,100 -0.2
9.30
11.82
10.65
36 tháng
(2023-10-04) 		2.27 27.23% 13,835,400 -17,650 -0.2
8.08
11.82
10.65
60 tháng
(2021-10-14) 		-4.30 -28.88% 60,112,200 -346,930 -14.2
6.77
18.05
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
1.57
 3,200 1.63 1.63 1.57 0 30 0.0
07/11/2012
1.63
 520 1.59 1.63 1.59 0 0 0
06/11/2012
1.59
 3,420 1.63 1.63 1.59 0 0 0
05/11/2012
1.63
 1,260 1.65 1.65 1.59 30 0 0.0
02/11/2012
1.65
 330 1.65 1.68 1.65 0 0 0
01/11/2012
1.65
 60 1.68 1.68 1.65 0 0 0
31/10/2012
1.68
 50 1.68 1.68 1.68 0 0 0
30/10/2012
1.68
 20 1.68 1.72 1.68 0 0 0
29/10/2012
1.68
 1,050 1.68 1.68 1.61 0 0 0
26/10/2012
1.68
 1,060 1.74 1.74 1.65 0 0 0
25/10/2012
1.74
 1,730 1.68 1.74 1.63 0 0 0
24/10/2012
1.68
 1,340 1.65 1.68 1.63 0 0 0
23/10/2012
1.65
 6,310 1.65 1.68 1.63 5,000 0 0.0
22/10/2012
1.65
 4,770 1.59 1.65 1.59 0 0 0
19/10/2012
1.59
 430 1.63 1.63 1.59 0 0 0
18/10/2012
1.63
 5,570 1.70 1.72 1.63 0 500 0.0
17/10/2012
1.70
 400 1.72 1.72 1.68 0 0 0
16/10/2012
1.72
 6,130 1.74 1.74 1.68 0 0 0
15/10/2012
1.74
 7,010 1.74 1.74 1.65 0 0 0
12/10/2012
1.74
 12,040 1.72 1.74 1.68 0 0 0
11/10/2012
1.72
 11,230 1.78 1.78 1.70 0 0 0
10/10/2012
1.78
 5,370 1.78 1.78 1.72 0 0 0
09/10/2012
1.78
 160 1.78 1.78 1.72 0 10 0.0
08/10/2012
1.78
 1,010 1.80 1.80 1.76 20 0 0.0
05/10/2012
1.80
 110 1.82 1.82 1.76 0 0 0
04/10/2012
1.82
 540 1.86 1.86 1.78 10 0 0.0
03/10/2012
1.86
 560 1.78 1.86 1.78 0 0 0
02/10/2012
1.78
 80 1.78 1.84 1.70 0 0 0
01/10/2012
1.78
 220 1.78 1.78 1.72 0 0 0
28/09/2012
1.78
 50 1.78 1.78 1.72 0 0 0
27/09/2012
1.78
 690 1.80 1.80 1.74 0 0 0
26/09/2012
1.80
 10 1.78 1.80 1.80 0 0 0
25/09/2012
1.78
 20 1.80 1.80 1.78 0 0 0
24/09/2012
1.80
 3,010 1.82 1.82 1.76 0 0 0
21/09/2012
1.82
 890 1.78 1.82 1.76 0 0 0
20/09/2012
1.78
 5,060 1.82 1.84 1.76 0 0 0
19/09/2012
1.82
 220 1.84 1.84 1.76 0 0 0
18/09/2012
1.84
 260 1.82 1.84 1.76 0 0 0
17/09/2012
1.82
 50 1.86 1.89 1.82 0 0 0
14/09/2012
1.86
 1,070 1.82 1.86 1.80 0 0 0
13/09/2012
1.82
 3,210 1.84 1.84 1.76 0 0 0
12/09/2012
1.84
 140 1.78 1.84 1.80 0 0 0
11/09/2012
1.78
 800 1.78 1.78 1.76 0 0 0
10/09/2012
1.78
 23,230 1.82 1.82 1.76 10,810 0 0.1
07/09/2012
1.82
 18,760 1.84 1.84 1.78 0 0 0
06/09/2012
1.84
 8,480 1.80 1.84 1.76 0 0 0
05/09/2012
1.80
 2,580 1.76 1.80 1.76 0 0 0
04/09/2012
1.76
 15,970 1.76 1.80 1.76 0 0 0
31/08/2012
1.76
 150 1.76 1.76 1.76 0 0 0
30/08/2012
1.76
 9,880 1.74 1.76 1.70 0 0 0
29/08/2012
1.74
 1,400 1.70 1.78 1.72 0 0 0
28/08/2012
1.70
 15,210 1.72 1.76 1.68 0 0 0
27/08/2012
1.72
 2,420 1.68 1.72 1.61 0 0 0
24/08/2012
1.68
 19,660 1.68 1.76 1.59 250 0 0.0
23/08/2012
1.68
 20,100 1.76 1.76 1.68 0 0 0
22/08/2012
1.76
 25,500 1.84 1.86 1.76 0 0 0
21/08/2012
1.84
 9,670 1.91 1.91 1.82 0 0 0
20/08/2012
1.91
 3,450 1.93 1.93 1.91 50 0 0.0
17/08/2012
1.93
 4,190 1.91 1.93 1.89 0 0 0
16/08/2012
1.91
 6,020 1.86 1.91 1.86 0 0 0
15/08/2012
1.86
 2,300 1.89 1.89 1.86 0 0 0
14/08/2012
1.89
 1,290 1.93 1.93 1.89 0 0 0
13/08/2012
1.93
 23,800 1.91 1.93 1.89 0 0 0
10/08/2012
1.91
 7,910 1.91 1.91 1.86 0 0 0
09/08/2012
1.91
 11,830 1.89 1.91 1.84 0 0 0
08/08/2012
1.89
 3,640 1.91 1.93 1.89 0 0 0
07/08/2012
1.91
 7,110 1.91 1.93 1.86 0 0 0
06/08/2012
1.91
 7,260 1.84 1.91 1.84 0 0 0
03/08/2012
1.84
 5,540 1.86 1.86 1.84 0 0 0
02/08/2012
1.86
 4,130 1.89 1.89 1.86 0 0 0
01/08/2012
1.89
 6,140 1.89 1.89 1.84 0 0 0
31/07/2012
1.89
 8,720 1.91 1.93 1.89 0 0 0
30/07/2012
1.91
 15,350 1.91 1.91 1.82 0 0 0
27/07/2012
1.91
 2,520 1.95 1.97 1.91 0 0 0
26/07/2012
1.95
 2,120 1.99 1.99 1.95 200 0 0.0
25/07/2012
1.99
 240 1.95 1.99 1.95 10 0 0.0
24/07/2012
1.95
 3,980 1.97 1.97 1.93 0 0 0
23/07/2012
1.97
 5,450 2.05 2.05 1.97 200 500 0.0
20/07/2012
2.05
 4,310 2.05 2.07 2.01 0 0 0
19/07/2012
2.05
 150 2.01 2.05 1.97 0 0 0
18/07/2012
2.01
 1,700 2.05 2.07 1.99 100 0 0.0
17/07/2012
2.05
 60 1.99 2.05 2.05 0 0 0
16/07/2012
1.99
 3,000 2.07 2.07 1.99 0 0 0
13/07/2012
2.07
 60 2.01 2.07 2.05 0 0 0
12/07/2012
2.01
 640 1.97 2.03 1.97 0 0 0
11/07/2012
1.97
 20 1.95 1.97 1.97 0 0 0
10/07/2012
1.95
 2,760 1.97 1.97 1.91 0 0 0
09/07/2012
1.97
 6,100 2.01 2.01 1.95 0 0 0
06/07/2012
2.01
 590 1.97 2.01 1.91 0 0 0
05/07/2012
1.97
 3,930 1.91 1.97 1.84 0 0 0
04/07/2012
1.91
 17,740 1.91 1.95 1.91 0 0 0
03/07/2012
1.91
 18,610 1.97 1.97 1.91 0 0 0
02/07/2012
1.97
 10,340 2.05 2.05 1.97 0 0 0
29/06/2012
2.05
 17,150 2.05 2.05 2.01 0 0 0
28/06/2012
2.05
 16,970 2.03 2.05 1.95 0 0 0
27/06/2012
2.03
 3,190 2.03 2.09 1.99 0 0 0
26/06/2012
2.03
 10,750 2.12 2.12 2.03 0 0 0
25/06/2012
2.12
 11,480 2.14 2.14 2.09 200 0 0.0
22/06/2012
2.14
 4,010 2.16 2.16 2.12 0 0 0
21/06/2012
2.16
 2,410 2.16 2.16 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc